Temple Bar Investment Trust Plc (TMPL)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 1.68539325843 | 267 | 272.5 | 263.5 | 437997 | 270.48638552 | DE |
| 4 | 12.5 | 4.82625482625 | 259 | 272.5 | 257.5 | 714096 | 263.54855461 | DE |
| 12 | 18 | 7.10059171598 | 253.5 | 275.5 | 253.5 | 630688 | 265.34432798 | DE |
| 26 | 40.5 | 17.5324675325 | 231 | 275.5 | 223.5 | 574678 | 251.13855391 | DE |
| 52 | 45 | 19.8675496689 | 226.5 | 275.5 | 222 | 532804 | 242.46431251 | DE |
| 156 | 58.29999682 | 27.3452138604 | 213.20000318 | 275.5 | 195.2 | 467397 | 231.89667696 | DE |
| 260 | 19.09999624 | 7.56735180486 | 252.40000376 | 298.40000445 | 112.60000168 | 358160 | 222.50281859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 272 | 0 | 0.00 | 272.5 | 272.5 | 269.5 | 367707 |
| 1720801800 | 272 | 0.5 | 0.18 | 271 | 272 | 270 | 552712 |
| 1720715400 | 271.5 | 2.5 | 0.93 | 268 | 271.5 | 267 | 567318 |
| 1720629000 | 269 | 3 | 1.13 | 265.5 | 269 | 265.5 | 394118 |
| 1720542600 | 266 | -1.5 | -0.56 | 267 | 267 | 263.5 | 308130 |
| 1720456200 | 267.5 | 0.5 | 0.19 | 266.5 | 267.5 | 265 | 569389 |
| 1720197000 | 267 | -1 | -0.37 | 266 | 270.5 | 266 | 1136305 |
| 1720110600 | 268 | 3 | 1.13 | 261.5 | 268 | 261.5 | 874898 |
| 1720024200 | 265 | 5.5 | 2.12 | 259.5 | 265 | 259.5 | 661945 |
| 1719937800 | 259.5 | 0 | 0.00 | 258 | 261 | 258 | 2780133 |
| 1719851400 | 259.5 | 0.5 | 0.19 | 259.5 | 262 | 259.5 | 676464 |
| 1719592200 | 259 | -0.5 | -0.19 | 260.5 | 262 | 259 | 712727 |
| 1719505800 | 259.5 | -2 | -0.76 | 260 | 261 | 258 | 332359 |
| 1719419400 | 261.5 | -0.5 | -0.19 | 262.5 | 263 | 259.5 | 447464 |
| 1719333000 | 262 | -1.5 | -0.57 | 263.5 | 264 | 261.5 | 394173 |
| 1719246600 | 263.5 | 0.5 | 0.19 | 261 | 264.5 | 261 | 686316 |
| 1718987400 | 263 | 0.5 | 0.19 | 263 | 264 | 261 | 1074119 |
| 1718901000 | 262.5 | 2 | 0.77 | 259.5 | 262.5 | 259.5 | 700566 |
| 1718814600 | 260.5 | 3 | 1.17 | 257.5 | 260.5 | 257.5 | 522054 |
| 1718728200 | 257.5 | 1 | 0.39 | 259 | 259.5 | 257.5 | 523023 |
| 1718641800 | 256.5 | 0 | 0.00 | 255.5 | 258 | 255.5 | 753376 |
| 1718382600 | 256.5 | -2 | -0.77 | 258.5 | 259 | 256 | 348509 |
| 1718296200 | 258.5 | -5 | -1.90 | 263 | 263 | 258.5 | 392751 |
| 1718209800 | 263.5 | 2.5 | 0.96 | 261.5 | 264.5 | 261.5 | 529859 |
| 1718123400 | 261 | -3.5 | -1.32 | 265 | 265 | 261 | 257474 |
| 1718037000 | 264.5 | -2.5 | -0.94 | 265 | 266 | 263.5 | 387832 |
| 1717777800 | 267 | -1.5 | -0.56 | 266 | 268 | 265 | 337196 |
| 1717691400 | 268.5 | 1 | 0.37 | 265.5 | 268.5 | 265.5 | 195772 |
| 1717605000 | 267.5 | -0.5 | -0.19 | 272.5 | 272.5 | 266.5 | 376612 |
| 1717518600 | 268 | -3.5 | -1.29 | 270 | 270 | 266 | 222734 |
| 1717432200 | 271.5 | 0 | 0.00 | 274.5 | 274.5 | 270.5 | 417516 |
| 1717173000 | 271.5 | 2 | 0.74 | 270.5 | 272 | 270 | 333112 |
| 1717086600 | 269.5 | 2 | 0.75 | 266.5 | 270.5 | 266.5 | 451283 |
| 1717000200 | 267.5 | -2.5 | -0.93 | 270 | 270 | 267.5 | 374451 |
| 1716913800 | 270 | 0 | 0.00 | 270.5 | 272.5 | 269.5 | 692092 |
| 1716568200 | 270 | 1 | 0.37 | 267.5 | 272 | 267 | 895706 |
| 1716481800 | 269 | -2 | -0.74 | 270.5 | 272 | 269 | 367693 |
| 1716395400 | 271 | -0.5 | -0.18 | 271 | 273 | 270.5 | 588071 |
| 1716309000 | 271.5 | -4 | -1.45 | 275 | 275 | 271.5 | 867135 |
| 1716222600 | 275.5 | 2 | 0.73 | 274.5 | 275.5 | 274 | 1772320 |
| 1715963400 | 273.5 | -1.5 | -0.55 | 272.5 | 274 | 272 | 360592 |
| 1715877000 | 275 | 1 | 0.36 | 273 | 275 | 273 | 533411 |
| 1715790600 | 274 | 2 | 0.74 | 273.5 | 274.5 | 273 | 609203 |
| 1715704200 | 272 | 0 | 0.00 | 272.5 | 273.5 | 271.5 | 665316 |
| 1715617800 | 272 | 1 | 0.37 | 272 | 273 | 271.5 | 512384 |
| 1715358600 | 271 | 2.5 | 0.93 | 268 | 272.5 | 268 | 1164554 |
| 1715272200 | 268.5 | 2.5 | 0.94 | 266.5 | 269 | 266.5 | 610732 |
| 1715185800 | 266 | 0 | 0.00 | 267 | 267 | 265.5 | 617907 |
| 1715099400 | 266 | 4.5 | 1.72 | 262 | 266.5 | 262 | 1524042 |
| 1714753800 | 261.5 | 2 | 0.77 | 260 | 262 | 260 | 873301 |
| 1714667400 | 259.5 | 2.5 | 0.97 | 259.5 | 259.5 | 258 | 757882 |
| 1714581000 | 257 | -1 | -0.39 | 256 | 258 | 256 | 198671 |
| 1714494600 | 258 | -3 | -1.15 | 259 | 260.5 | 256.5 | 427367 |
| 1714408200 | 261 | 1.5 | 0.58 | 260 | 261 | 259 | 320994 |
| 1714149000 | 259.5 | 2.5 | 0.97 | 258.5 | 260 | 258.5 | 580222 |
| 1714062600 | 257 | 1.5 | 0.59 | 254 | 257.5 | 254 | 465157 |
| 1713976200 | 255.5 | -0.5 | -0.20 | 255 | 256 | 254 | 988735 |
| 1713889800 | 256 | 2.5 | 0.99 | 253.5 | 256 | 253.5 | 526027 |
| 1713803400 | 253.5 | 5 | 2.01 | 250.5 | 253.5 | 250 | 606937 |
| 1713544200 | 248.5 | 0 | 0.00 | 245.5 | 249 | 245 | 289155 |
| 1713457800 | 248.5 | 0.5 | 0.20 | 246 | 250 | 246 | 249660 |
| 1713371400 | 248 | 3.5 | 1.43 | 242.5 | 248 | 242.5 | 393308 |
| 1713285000 | 244.5 | -4.5 | -1.81 | 243.5 | 245.5 | 243.5 | 979284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
